BuilderSmart Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.710	0.740	0.710	0.730	0.730	12,800
2025-04-11	0.700	0.790	0.700	0.700	0.700	4,400
2025-04-10	0.690	0.730	0.640	0.690	0.690	35,300
2025-04-09	0.600	0.730	0.600	0.690	0.690	21,300
2025-04-08	0.700	0.700	0.600	0.680	0.680	65,300
2025-04-04	0.800	0.800	0.700	0.700	0.700	10,300
2025-04-03	0.800	0.820	0.790	0.800	0.800	9,300
2025-04-02	0.870	0.890	0.780	0.800	0.800	130,700
2025-04-01	0.940	0.950	0.910	0.910	0.910	7,800
2025-03-31	0.970	0.970	0.910	0.940	0.940	8,500
2025-03-28	0.980	0.980	0.970	0.980	0.980	5,700
2025-03-27	1.110	1.190	0.980	0.980	0.980	70,300
2025-03-26	1.200	1.200	1.080	1.100	1.100	33,600
2025-03-25	1.240	1.240	1.200	1.200	1.200	15,600
2025-03-24	1.290	1.290	1.250	1.270	1.270	32,100
2025-03-21	1.450	1.450	1.300	1.300	1.300	99,900
2025-03-20	1.490	1.550	1.450	1.500	1.500	7,500
2025-03-19	1.510	1.520	1.450	1.500	1.500	3,400
2025-03-18	1.490	1.540	1.470	1.490	1.490	3,100
2025-03-17	1.480	1.560	1.450	1.490	1.490	2,400
2025-03-14	1.500	1.600	1.410	1.470	1.470	10,000
2025-03-13	1.470	1.550	1.410	1.410	1.410	3,000
2025-03-12	1.460	1.480	1.410	1.410	1.410	2,100
2025-03-11	1.410	1.450	1.400	1.440	1.440	8,500
2025-03-10	1.500	1.500	1.470	1.480	1.480	1,000
2025-03-07	1.490	1.600	1.480	1.510	1.510	10,700
2025-03-06	1.490	1.560	1.490	1.530	1.530	4,100
2025-03-05	1.540	1.560	1.540	1.560	1.560	300
2025-03-04	1.550	1.560	1.490	1.500	1.500	2,000
2025-03-03	1.450	1.490	1.400	1.490	1.490	4,600
2025-02-28	1.490	1.520	1.440	1.520	1.520	13,100
2025-02-27	1.550	1.560	1.400	1.510	1.510	6,000
2025-02-26	1.540	1.550	1.490	1.520	1.520	8,800
2025-02-25	1.550	1.590	1.390	1.390	1.390	7,100
2025-02-24	1.540	1.580	1.510	1.550	1.550	700
2025-02-21	1.580	1.600	1.480	1.540	1.540	35,600
2025-02-20	1.520	1.590	1.460	1.580	1.580	12,200
2025-02-19	1.600	1.600	1.480	1.560	1.560	3,600
2025-02-18	1.580	1.600	1.490	1.570	1.570	3,000
2025-02-17	1.460	1.630	1.440	1.590	1.590	64,400
2025-02-14	1.450	1.650	1.450	1.600	1.600	5,300
2025-02-13	1.440	1.660	1.440	1.440	1.440	3,900
2025-02-11	1.660	1.680	1.660	1.680	1.680	1,100
2025-02-10	1.640	1.660	1.640	1.660	1.660	800
2025-02-07	1.540	1.660	1.500	1.650	1.650	6,200
2025-02-06	1.640	1.690	1.540	1.670	1.670	3,900
2025-02-05	1.600	1.660	1.510	1.650	1.650	15,600
2025-02-04	1.600	1.670	1.510	1.510	1.510	2,200
2025-02-03	1.690	1.690	1.690	1.690	1.690	100
2025-01-31	1.680	1.680	1.680	1.680	1.680	100
2025-01-30	1.670	1.670	1.670	1.670	1.670	1,000
2025-01-29	1.580	1.670	1.580	1.670	1.670	2,000
2025-01-28	1.680	1.680	1.670	1.670	1.670	200
2025-01-27	1.670	1.680	1.600	1.660	1.660	3,600
2025-01-24	1.640	1.640	1.640	1.640	1.640	100
2025-01-23	1.690	1.700	1.680	1.680	1.680	900
2025-01-22	1.600	1.680	1.600	1.680	1.680	4,000
2025-01-21	1.710	1.710	1.710	1.710	1.710	0
2025-01-20	1.690	1.720	1.690	1.710	1.710	9,700
2025-01-17	1.630	1.720	1.510	1.710	1.710	29,600

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-07	0.0010 THB
2019-05-07	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.